VAALCO Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 405.00 | 405.00 | 405.00 | 405.00 | 400.64 | 0 |
| 2026-07-21 | 405.00 | 405.00 | 405.00 | 405.00 | 400.64 | 0 |
| 2026-07-20 | 405.00 | 405.00 | 405.00 | 405.00 | 400.64 | 0 |
| 2026-07-17 | 405.00 | 405.00 | 405.00 | 405.00 | 400.64 | 0 |
| 2026-07-16 | 405.00 | 405.00 | 405.00 | 405.00 | 400.64 | 0 |
| 2026-07-15 | 405.00 | 405.00 | 405.00 | 405.00 | 400.64 | 0 |
| 2026-07-14 | 405.00 | 405.00 | 405.00 | 405.00 | 400.64 | 12 |
| 2026-07-13 | 405.00 | 405.00 | 405.00 | 405.00 | 400.64 | 0 |
| 2026-07-10 | 405.00 | 405.00 | 405.00 | 405.00 | 400.64 | 0 |
| 2026-07-09 | 405.00 | 405.00 | 405.00 | 405.00 | 400.64 | 0 |
| 2026-07-08 | 405.00 | 405.00 | 405.00 | 405.00 | 400.64 | 0 |
| 2026-07-07 | 395.00 | 395.00 | 395.00 | 395.00 | 390.74 | 0 |
| 2026-07-06 | 395.00 | 395.00 | 395.00 | 395.00 | 390.74 | 0 |
| 2026-07-03 | 395.00 | 395.00 | 395.00 | 395.00 | 390.74 | 0 |
| 2026-07-02 | 395.00 | 395.00 | 395.00 | 395.00 | 390.74 | 0 |
| 2026-07-01 | 395.00 | 395.00 | 395.00 | 395.00 | 390.74 | 0 |
| 2026-06-30 | 395.00 | 395.00 | 395.00 | 395.00 | 390.74 | 0 |
| 2026-06-29 | 395.00 | 398.00 | 395.00 | 395.00 | 390.74 | 2 |
| 2026-06-26 | 403.00 | 403.00 | 403.00 | 403.00 | 398.66 | 0 |
| 2026-06-25 | 405.00 | 405.00 | 405.00 | 405.00 | 400.64 | 0 |
| 2026-06-24 | 405.00 | 405.00 | 405.00 | 405.00 | 400.64 | 0 |
| 2026-06-23 | 420.00 | 420.00 | 420.00 | 420.00 | 415.47 | 0 |
| 2026-06-22 | 425.00 | 425.00 | 425.00 | 425.00 | 420.42 | 0 |
| 2026-06-19 | 425.00 | 425.00 | 425.00 | 425.00 | 420.42 | 0 |
| 2026-06-18 | 425.00 | 432.50 | 425.00 | 425.00 | 420.42 | 67 |
| 2026-06-17 | 420.00 | 420.00 | 420.00 | 420.00 | 415.47 | 0 |
| 2026-06-16 | 420.00 | 420.00 | 420.00 | 420.00 | 415.47 | 0 |
| 2026-06-15 | 420.00 | 420.00 | 420.00 | 420.00 | 415.47 | 0 |
| 2026-06-12 | 415.00 | 425.00 | 415.00 | 415.00 | 410.53 | 11 |
| 2026-06-11 | 415.00 | 415.00 | 415.00 | 415.00 | 410.53 | 0 |
| 2026-06-10 | 415.00 | 415.00 | 415.00 | 415.00 | 410.53 | 0 |
| 2026-06-09 | 415.00 | 415.00 | 415.00 | 415.00 | 410.53 | 0 |
| 2026-06-08 | 405.00 | 405.00 | 405.00 | 405.00 | 400.64 | 0 |
| 2026-06-05 | 415.00 | 415.00 | 415.00 | 415.00 | 410.53 | 0 |
| 2026-06-04 | 410.00 | 410.00 | 410.00 | 410.00 | 405.58 | 0 |
| 2026-06-03 | 410.00 | 410.00 | 410.00 | 410.00 | 405.58 | 0 |
| 2026-06-02 | 410.00 | 410.00 | 410.00 | 410.00 | 405.58 | 0 |
| 2026-06-01 | 410.00 | 410.00 | 410.00 | 410.00 | 405.58 | 0 |
| 2026-05-29 | 411.40 | 411.40 | 390.00 | 410.00 | 405.58 | 1,120 |
| 2026-05-28 | 420.00 | 420.00 | 420.00 | 420.00 | 415.47 | 0 |
| 2026-05-27 | 430.00 | 430.00 | 430.00 | 430.00 | 425.37 | 0 |
| 2026-05-26 | 430.00 | 430.00 | 426.00 | 430.00 | 425.37 | 619 |
| 2026-05-22 | 440.00 | 440.00 | 440.00 | 440.00 | 435.26 | 0 |
| 2026-05-21 | 440.00 | 452.00 | 440.00 | 440.00 | 435.26 | 21 |
| 2026-05-20 | 440.00 | 440.00 | 440.00 | 440.00 | 430.73 | 0 |
| 2026-05-19 | 440.00 | 440.00 | 440.00 | 440.00 | 430.73 | 0 |
| 2026-05-18 | 440.00 | 440.00 | 440.00 | 440.00 | 430.73 | 0 |
| 2026-05-15 | 440.00 | 440.00 | 440.00 | 440.00 | 430.73 | 0 |
| 2026-05-14 | 440.00 | 440.00 | 440.00 | 440.00 | 430.73 | 0 |
| 2026-05-13 | 440.00 | 440.00 | 440.00 | 440.00 | 430.73 | 0 |
| 2026-05-12 | 440.00 | 455.00 | 440.00 | 440.00 | 430.73 | 769 |
| 2026-05-11 | 420.00 | 420.00 | 420.00 | 420.00 | 411.15 | 0 |
| 2026-05-08 | 430.00 | 430.00 | 430.00 | 430.00 | 420.94 | 0 |
| 2026-05-07 | 452.00 | 452.00 | 433.50 | 445.00 | 435.62 | 1,025 |
| 2026-05-06 | 465.00 | 465.00 | 465.00 | 465.00 | 455.20 | 0 |
| 2026-05-05 | 480.00 | 480.00 | 480.00 | 480.00 | 469.89 | 0 |
| 2026-05-01 | 475.00 | 475.00 | 475.00 | 475.00 | 464.99 | 0 |
| 2026-04-30 | 480.00 | 480.00 | 470.00 | 480.00 | 469.89 | 378 |
| 2026-04-29 | 465.00 | 475.00 | 443.50 | 475.00 | 464.99 | 3,500 |
| 2026-04-28 | 460.00 | 460.00 | 460.00 | 460.00 | 450.31 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.0469 GBP |
| 2026-05-21 | 0.0469 GBP |
| 2026-02-26 | 0.0469 GBP |
| 2025-11-21 | 0.0469 GBP |
| 2025-08-21 | 0.0469 GBP |
| 2025-05-22 | 0.0469 GBP |
| 2025-02-27 | 0.0469 GBP |
| 2024-11-21 | 0.0469 GBP |
| 2024-08-22 | 0.0469 GBP |
| 2024-05-16 | 0.0469 GBP |
| 2024-03-07 | 0.0469 GBP |
| 2023-11-23 | 0.0469 GBP |
| 2023-08-24 | 0.0469 GBP |
| 2023-05-23 | 0.0469 GBP |
| 2023-03-23 | 0.0469 GBP |
| 2022-11-21 | 0.0244 GBP |
| 2022-08-23 | 0.0244 GBP |
| 2022-05-24 | 0.0244 GBP |
| 2022-02-17 | 0.0244 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.